iShares MSCI USA ESG Enhanced UCITS ETF - EEDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.95	11.96	11.96	11.99	11.94	881,611
December 03, 2025	11.94	11.93	11.93	11.95	11.88	251,014
December 02, 2025	11.87	11.89	11.89	11.95	11.87	118,876
December 01, 2025	11.87	11.91	11.91	11.91	11.84	858,054
November 28, 2025	11.97	11.93	11.93	11.97	11.88	94,505
November 27, 2025	11.88	11.88	11.88	11.89	11.87	57,976
November 26, 2025	11.84	11.89	11.89	11.89	11.82	538,536
November 25, 2025	11.69	11.72	11.72	11.72	11.66	209,365
November 24, 2025	11.56	11.66	11.66	11.66	11.53	33.86M
November 21, 2025	11.38	11.45	11.45	11.45	11.34	442,108
November 20, 2025	11.71	11.65	11.65	11.75	11.65	216,486
November 19, 2025	11.53	11.53	11.53	11.6	11.51	72,281
November 18, 2025	11.54	11.54	11.54	11.59	11.48	90,134
November 17, 2025	11.79	11.69	11.69	11.79	11.65	133,179
November 14, 2025	11.71	11.77	11.77	11.77	11.59	91,459
November 13, 2025	11.96	11.81	11.81	11.96	11.81	153,362
November 12, 2025	11.96	11.93	11.93	11.98	11.91	296,163
November 11, 2025	11.89	11.88	11.88	11.89	11.87	145,885
November 10, 2025	11.81	11.81	11.81	11.86	11.81	103,966
November 07, 2025	11.76	11.58	11.58	11.76	11.58	221,826
November 06, 2025	11.85	11.75	11.75	11.9	11.75	159,727
November 05, 2025	11.8	11.88	11.88	11.88	11.78	62,455
November 04, 2025	11.86	11.89	11.89	11.91	11.81	132,513
November 03, 2025	11.95	11.96	11.96	12.01	11.93	389,579
October 31, 2025	11.99	11.94	11.94	12.01	11.94	150,908
October 30, 2025	12.02	11.98	11.98	12.02	11.92	1.13M
October 29, 2025	12.07	12.03	12.03	12.07	12.02	63,233
October 28, 2025	12	12.03	12.03	12.03	12	96,261
October 27, 2025	11.97	11.99	11.99	11.99	11.96	47,936
October 24, 2025	11.79	11.89	11.89	11.89	11.79	106,246
October 23, 2025	11.72	11.74	11.74	11.74	11.69	101,953
October 22, 2025	11.79	11.71	11.71	11.79	11.71	51,715
October 21, 2025	11.76	11.79	11.79	11.79	11.76	28,729
October 20, 2025	11.7	11.76	11.76	11.76	11.67	48,122
October 17, 2025	11.48	11.55	11.55	11.6	11.42	748,328
October 16, 2025	11.68	11.67	11.67	11.71	11.67	75,629
October 15, 2025	11.65	11.71	11.71	11.75	11.65	68,293
October 14, 2025	11.54	11.58	11.58	11.58	11.47	31,462
October 13, 2025	11.62	11.63	11.63	11.63	11.58	41,454
October 10, 2025	11.8	11.61	11.61	11.83	11.61	152,468
October 09, 2025	11.81	11.76	11.76	11.82	11.76	57,343
October 08, 2025	11.74	11.8	11.8	11.8	11.74	77,365
October 07, 2025	11.78	11.73	11.73	11.82	11.73	64,452
October 06, 2025	11.79	11.78	11.78	11.8	11.76	59,516
October 03, 2025	11.71	11.8	11.8	11.8	11.71	34,216
October 02, 2025	11.75	11.71	11.71	11.77	11.71	58,299
October 01, 2025	11.59	11.7	11.7	11.7	11.59	83,961
September 30, 2025	11.62	11.61	11.61	11.63	11.61	520,204
September 29, 2025	11.65	11.63	11.63	11.67	11.63	563,446
September 26, 2025	11.55	11.56	11.56	11.6	11.53	547,586
September 25, 2025	11.58	11.54	11.54	11.6	11.49	22.9M
September 24, 2025	11.65	11.6	11.6	11.66	11.6	26.97M
September 23, 2025	11.7	11.68	11.68	11.71	11.68	77,417
September 22, 2025	11.63	11.67	11.67	11.67	11.61	37,023
September 19, 2025	11.6	11.6	11.6	11.63	11.6	467,466
September 18, 2025	11.59	11.63	11.63	11.64	11.58	68,099
September 17, 2025	11.55	11.53	11.53	11.55	11.52	68,707
September 16, 2025	11.57	11.53	11.53	11.6	11.53	58,741
September 15, 2025	11.53	11.56	11.56	11.57	11.51	188,272
September 12, 2025	11.53	11.51	11.51	11.53	11.5	618,884

iShares MSCI USA ESG Enhanced UCITS ETF (EEDS.L) LSE